|
Closing price on 4/1/2019
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
23.30 |
| Volume |
17,100 |
| Split-adjusted Price |
6.53 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.30
|
24.30
|
23.69
|
6.53
|
17,100
|
|
|
3/29/2019
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.00
|
24.30
|
24.20
|
6.53
|
9,500
|
|
|
3/28/2019
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.06
|
6.50
|
9,400
|
|
|
3/27/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.90
|
24.00
|
23.98
|
6.45
|
8,800
|
|
|
3/26/2019
|
0.00 / 0.00%
|
24.10
|
24.90
|
23.80
|
24.00
|
23.89
|
6.45
|
16,900
|
|
|
3/25/2019
|
-0.70 / -2.83%
|
24.60
|
24.60
|
23.80
|
24.00
|
23.98
|
6.45
|
28,800
|
|
|
3/22/2019
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.10
|
24.70
|
24.35
|
6.63
|
52,900
|
|
|
3/21/2019
|
-0.40 / -1.60%
|
25.00
|
26.00
|
24.60
|
24.60
|
25.35
|
6.61
|
125,400
|
|
|
3/20/2019
|
+0.80 / +3.31%
|
24.20
|
25.20
|
24.20
|
25.00
|
24.86
|
6.71
|
76,000
|
|
|
3/19/2019
|
+1.20 / +5.22%
|
23.40
|
25.30
|
23.40
|
24.20
|
24.49
|
6.50
|
108,700
|
|
|
3/18/2019
|
-0.10 / -0.43%
|
22.90
|
23.40
|
22.90
|
23.00
|
23.16
|
6.18
|
33,100
|
|
|
3/15/2019
|
+0.10 / +0.43%
|
23.40
|
23.40
|
22.90
|
23.10
|
23.11
|
6.20
|
17,800
|
|
|
3/14/2019
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.02
|
6.18
|
29,900
|
|
|
3/13/2019
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.40
|
23.00
|
6.28
|
63,600
|
|
|
3/12/2019
|
-0.40 / -1.71%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.14
|
6.18
|
66,900
|
|
|
3/11/2019
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.00
|
23.40
|
23.25
|
6.28
|
27,700
|
|
|
3/8/2019
|
+0.70 / +3.07%
|
22.80
|
24.80
|
22.40
|
23.50
|
23.06
|
6.31
|
71,000
|
|
|
3/7/2019
|
-1.20 / -5.00%
|
23.60
|
23.60
|
22.80
|
22.80
|
23.07
|
6.12
|
87,100
|
|
|
3/6/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.40
|
24.00
|
23.60
|
6.45
|
31,000
|
|
|
3/5/2019
|
-1.20 / -4.76%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.46
|
6.45
|
76,900
|
|
|
3/4/2019
|
-0.20 / -0.79%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.13
|
6.77
|
20,800
|
|
|
3/1/2019
|
+0.40 / +1.60%
|
24.60
|
25.40
|
24.60
|
25.40
|
25.02
|
6.82
|
15,700
|
|
|
2/28/2019
|
+0.20 / +0.81%
|
25.40
|
25.40
|
24.50
|
25.00
|
24.70
|
6.71
|
7,700
|
|
|
2/27/2019
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.93
|
6.66
|
329,200
|
|
|
2/26/2019
|
-0.10 / -0.40%
|
25.90
|
25.90
|
25.10
|
25.10
|
25.15
|
6.74
|
12,400
|
|
|
2/25/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.00
|
25.20
|
25.11
|
6.77
|
15,100
|
|
|
2/22/2019
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.90
|
25.20
|
25.05
|
6.77
|
12,000
|
|
|
2/21/2019
|
-0.80 / -3.08%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.23
|
6.77
|
11,500
|
|
|
2/20/2019
|
-0.50 / -1.89%
|
26.40
|
26.40
|
25.50
|
26.00
|
25.73
|
6.98
|
19,400
|
|
|
2/19/2019
|
-0.20 / -0.75%
|
26.10
|
26.60
|
26.00
|
26.50
|
26.22
|
7.12
|
16,200
|
|
|